Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,357.71
+278.11(+0.44%)
CMC Crypto 200
1,318.31
+41.33(+3.24%)

TrueShares Structured Outcome (April) ETF (APRZ)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

31.67

+0.25

(+0.78%)

At close: 01:56PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	31.65	31.73	31.65	31.67	31.67	1,345
02 May 2024	31.42	31.42	31.42	31.42	31.42	400
01 May 2024	31.27	31.49	31.24	31.24	31.24	25,700
30 Apr 2024	31.58	31.58	31.31	31.31	31.31	1,100
29 Apr 2024	31.62	31.63	31.61	31.61	31.61	10,800
26 Apr 2024	31.55	31.57	31.55	31.57	31.57	800
25 Apr 2024	31.34	31.34	31.34	31.34	31.34	100
24 Apr 2024	31.50	31.53	31.46	31.46	31.46	6,100
23 Apr 2024	31.34	31.44	31.34	31.44	31.44	1,400
22 Apr 2024	31.18	31.18	31.18	31.18	31.18	-
19 Apr 2024	30.98	30.98	30.98	30.98	30.98	-
18 Apr 2024	31.15	31.15	31.15	31.15	31.15	-
17 Apr 2024	31.34	31.34	31.21	31.21	31.21	3,100
16 Apr 2024	31.32	31.39	31.32	31.33	31.33	400
15 Apr 2024	31.78	31.78	31.36	31.36	31.36	900
12 Apr 2024	31.59	31.65	31.59	31.61	31.61	300
11 Apr 2024	31.80	31.95	31.80	31.95	31.95	600
10 Apr 2024	31.78	31.78	31.78	31.78	31.78	-
09 Apr 2024	31.90	31.97	31.89	31.97	31.97	1,200
08 Apr 2024	32.00	32.00	31.95	31.95	31.95	3,600
05 Apr 2024	31.83	31.97	31.83	31.97	31.97	800
04 Apr 2024	32.17	32.17	31.73	31.73	31.73	4,300
03 Apr 2024	31.95	32.08	31.95	32.01	32.01	4,900
02 Apr 2024	31.90	31.98	31.90	31.98	31.98	1,400
01 Apr 2024	32.13	32.15	32.11	32.11	32.11	574,900
28 Mar 2024	32.23	32.25	32.23	32.25	32.25	500
27 Mar 2024	32.13	32.13	32.13	32.13	32.13	100
26 Mar 2024	31.93	31.93	31.93	31.93	31.93	-
25 Mar 2024	32.00	32.00	32.00	32.00	32.00	100
22 Mar 2024	32.10	32.10	32.10	32.10	32.10	-
21 Mar 2024	32.12	32.12	32.12	32.12	32.12	-
20 Mar 2024	32.03	32.03	32.03	32.03	32.03	-
19 Mar 2024	31.79	31.79	31.79	31.79	31.79	-
18 Mar 2024	31.66	31.66	31.66	31.66	31.66	100
15 Mar 2024	31.51	31.51	31.46	31.46	31.46	3,300
14 Mar 2024	31.66	31.66	31.66	31.66	31.66	-
13 Mar 2024	31.74	31.74	31.74	31.74	31.74	100
12 Mar 2024	31.80	31.80	31.80	31.80	31.80	100
11 Mar 2024	31.49	31.49	31.49	31.49	31.49	-
08 Mar 2024	31.76	31.76	31.54	31.54	31.54	700
07 Mar 2024	31.69	31.69	31.69	31.69	31.69	-
06 Mar 2024	31.44	31.44	31.44	31.44	31.44	100
05 Mar 2024	31.30	31.30	31.30	31.30	31.30	-
04 Mar 2024	31.57	31.57	31.57	31.57	31.57	-
01 Mar 2024	31.60	31.60	31.60	31.60	31.60	-
29 Feb 2024	31.41	31.41	31.41	31.41	31.41	-
28 Feb 2024	31.24	31.24	31.24	31.24	31.24	-
27 Feb 2024	31.29	31.29	31.29	31.29	31.29	-
26 Feb 2024	31.26	31.26	31.26	31.26	31.26	100
23 Feb 2024	31.36	31.36	31.36	31.36	31.36	100
22 Feb 2024	31.33	31.33	31.33	31.33	31.33	-
21 Feb 2024	30.79	30.79	30.79	30.79	30.79	-
20 Feb 2024	30.74	30.74	30.74	30.74	30.74	-
16 Feb 2024	30.91	30.91	30.91	30.91	30.91	100
15 Feb 2024	30.95	31.02	30.95	31.02	31.02	100
14 Feb 2024	30.79	30.87	30.79	30.87	30.87	1,000
13 Feb 2024	30.62	30.62	30.62	30.62	30.62	100
12 Feb 2024	31.05	31.05	30.98	30.98	30.98	8,100
09 Feb 2024	30.99	30.99	30.99	30.99	30.99	100
08 Feb 2024	30.83	30.83	30.83	30.83	30.83	-
07 Feb 2024	30.80	30.80	30.80	30.80	30.80	100
06 Feb 2024	30.52	30.59	30.52	30.59	30.59	1,100
05 Feb 2024	30.58	30.58	30.58	30.58	30.58	100
02 Feb 2024	30.67	30.67	30.67	30.67	30.67	-
01 Feb 2024	30.33	30.33	30.33	30.33	30.33	-
31 Jan 2024	30.07	30.07	30.07	30.07	30.07	-
30 Jan 2024	30.45	30.45	30.45	30.45	30.45	-
29 Jan 2024	30.24	30.48	30.24	30.48	30.48	300
26 Jan 2024	30.27	30.27	30.27	30.27	30.27	100
25 Jan 2024	30.27	30.27	30.27	30.27	30.27	-
24 Jan 2024	30.36	30.36	30.16	30.16	30.16	100
23 Jan 2024	30.14	30.14	30.14	30.14	30.14	-
22 Jan 2024	30.07	30.07	30.07	30.07	30.07	100
19 Jan 2024	30.02	30.02	30.02	30.02	30.02	100
18 Jan 2024	29.70	29.70	29.70	29.70	29.70	-
17 Jan 2024	29.52	29.52	29.52	29.52	29.52	-
16 Jan 2024	29.61	29.61	29.61	29.61	29.61	100
12 Jan 2024	29.72	29.72	29.72	29.72	29.72	100
11 Jan 2024	29.69	29.69	29.69	29.69	29.69	100
10 Jan 2024	29.70	29.70	29.70	29.70	29.70	100
09 Jan 2024	29.57	29.57	29.57	29.57	29.57	100
08 Jan 2024	29.61	29.61	29.61	29.61	29.61	-
05 Jan 2024	29.38	29.38	29.28	29.28	29.28	100
04 Jan 2024	29.24	29.24	29.24	29.24	29.24	100
03 Jan 2024	29.32	29.32	29.32	29.32	29.32	100
02 Jan 2024	29.51	29.51	29.51	29.51	29.51	100
29 Dec 2023	29.67	29.67	29.67	29.67	29.67	100
28 Dec 2023	29.71	29.71	29.71	29.71	29.71	-
27 Dec 2023	29.76	29.76	29.66	29.72	29.72	4,600
27 Dec 2023	0.859 Dividend
26 Dec 2023	30.57	30.57	30.57	30.57	29.71	-
22 Dec 2023	30.44	30.44	30.44	30.44	29.58	-
21 Dec 2023	30.31	30.39	30.31	30.39	29.53	500
20 Dec 2023	30.30	30.30	30.18	30.18	29.33	200
19 Dec 2023	30.48	30.48	30.48	30.48	29.62	100
18 Dec 2023	30.39	30.39	30.39	30.39	29.54	-
15 Dec 2023	30.26	30.26	30.26	30.26	29.41	100
14 Dec 2023	30.23	30.23	30.23	30.23	29.38	100
13 Dec 2023	30.16	30.16	30.16	30.16	29.32	100
12 Dec 2023	29.80	29.85	29.80	29.85	29.01	2,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,357.71+278.11(+0.44%)

CMC Crypto 2001,318.31+41.33(+3.24%)

TrueShares Structured Outcome (April) ETF (APRZ)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,357.71
+278.11(+0.44%)

CMC Crypto 200
1,318.31
+41.33(+3.24%)